ResMed Inc (RMD)
178.81
+1.20
(+0.68%)
USD |
NYSE |
Apr 19, 16:00
178.81
0.00 (0.00%)
After-Hours: 17:03
ResMed Price: 178.81 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 177.40 | 179.80 | 176.33 | 177.61 | 1.582M |
| Apr 17, 2024 | 182.00 | 183.40 | 172.19 | 173.83 | 3.005M |
| Apr 16, 2024 | 184.46 | 186.72 | 183.37 | 184.86 | 411889.0 |
| Apr 15, 2024 | 187.95 | 189.29 | 184.78 | 185.09 | 605411.0 |
| Apr 12, 2024 | 188.62 | 189.41 | 184.39 | 185.86 | 659893.0 |
| Apr 11, 2024 | 195.14 | 195.14 | 189.40 | 189.51 | 696180.0 |
| Apr 10, 2024 | 190.72 | 194.62 | 190.52 | 193.80 | 915277.0 |
| Apr 09, 2024 | 189.00 | 194.38 | 187.98 | 194.27 | 988292.0 |
| Apr 08, 2024 | 188.61 | 188.96 | 187.50 | 187.76 | 773962.0 |
| Apr 05, 2024 | 185.02 | 189.56 | 185.02 | 188.76 | 749100.0 |
| Apr 04, 2024 | 187.60 | 188.15 | 184.84 | 185.00 | 872947.0 |
| Apr 03, 2024 | 185.99 | 189.04 | 185.39 | 186.04 | 1.456M |
| Apr 02, 2024 | 187.59 | 188.28 | 182.29 | 184.36 | 984772.0 |
| Apr 01, 2024 | 198.31 | 198.31 | 189.24 | 189.32 | 1.533M |
| Mar 28, 2024 | 197.14 | 198.54 | 196.47 | 198.03 | 622676.0 |
| Mar 27, 2024 | 195.49 | 196.75 | 194.21 | 196.33 | 567412.0 |
| Mar 26, 2024 | 193.50 | 195.66 | 192.99 | 194.18 | 1.109M |
| Mar 25, 2024 | 192.50 | 194.59 | 191.82 | 193.31 | 1.837M |
| Mar 22, 2024 | 193.60 | 193.82 | 191.12 | 192.00 | 1.130M |
| Mar 21, 2024 | 193.45 | 194.39 | 192.36 | 193.73 | 1.110M |
| Mar 20, 2024 | 191.69 | 193.02 | 190.18 | 192.38 | 1.205M |
| Mar 19, 2024 | 190.90 | 193.08 | 190.20 | 193.02 | 1.022M |
| Mar 18, 2024 | 191.04 | 192.04 | 190.17 | 190.96 | 860765.0 |
| Mar 15, 2024 | 188.84 | 190.41 | 187.84 | 190.05 | 1.438M |
| Mar 14, 2024 | 192.47 | 194.37 | 190.45 | 191.75 | 1.534M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
100.01
Minimum
Apr 22 2019
297.36
Maximum
Sep 08 2021
195.72
Average
201.18
Median
Feb 19 2021
Price Benchmarks
| Stryker Corp | 325.45 |
| Haemonetics Corp | 81.28 |
| Integer Holdings Corp | 116.67 |
| Insulet Corp | 166.21 |
| Masimo Corp | 134.78 |
Price Related Metrics
| PE Ratio | 29.56 |
| PS Ratio | 5.856 |
| PEG Ratio | 3.016 |
| Price to Book Value | 5.868 |
| Price to Free Cash Flow | 27.95 |
| Earnings Yield | 3.38% |
| Market Cap | 26.30B |
| PEGY Ratio | 2.722 |
| Operating PE Ratio | 21.70 |
| Normalized PE Ratio | 28.17 |